Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.484 | 4.488 | 4.371 | 4.484 | 4,923 | -0.02(-0.45%) |
Nov 29, 2004 | 4.549 | 4.570 | 4.488 | 4.505 | 14,279 | -0.04(-0.80%) |
Nov 26, 2004 | 4.082 | 4.545 | 4.082 | 4.541 | 20,188 | +0.51(+12.59%) |
Nov 24, 2004 | 4.021 | 4.062 | 3.964 | 4.033 | 7,878 | +0.01(+0.30%) |
Nov 23, 2004 | 3.981 | 4.021 | 3.981 | 4.021 | 19,449 | +0.00(+0.10%) |
Nov 22, 2004 | 4.387 | 4.387 | 3.944 | 4.017 | 12,063 | +0.08(+1.96%) |
Nov 19, 2004 | 3.981 | 4.009 | 3.940 | 3.940 | 9,109 | -0.04(-1.02%) |
Nov 18, 2004 | 3.936 | 3.981 | 3.936 | 3.981 | 18,218 | +0.08(+2.08%) |
Nov 17, 2004 | 3.895 | 3.899 | 3.895 | 3.899 | 4,185 | +0.16(+4.35%) |
Nov 16, 2004 | 3.737 | 3.737 | 3.737 | 3.737 | 1,230 | -0.12(-3.05%) |
Nov 15, 2004 | 3.757 | 3.854 | 3.757 | 3.854 | 1,477 | +0.26(+7.22%) |
Nov 12, 2004 | 3.595 | 3.595 | 3.595 | 3.595 | 492 | -0.04(-1.01%) |
Nov 11, 2004 | 3.952 | 3.952 | 3.489 | 3.631 | 25,112 | -0.32(-8.12%) |
Nov 10, 2004 | 3.952 | 3.952 | 3.952 | 3.952 | 3,200 | +0.00(+0.00%) |
Nov 09, 2004 | 3.899 | 3.952 | 3.899 | 3.952 | 26,096 | +0.07(+1.88%) |
Nov 08, 2004 | 3.859 | 3.899 | 3.859 | 3.879 | 37,668 | +0.02(+0.63%) |
Nov 05, 2004 | 3.761 | 3.952 | 3.757 | 3.855 | 26,096 | -0.00(-0.11%) |
Nov 04, 2004 | 4.171 | 4.171 | 3.859 | 3.859 | 38,160 | -0.34(-8.03%) |
Nov 03, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 246 | -0.10(-2.36%) |
Nov 02, 2004 | 4.297 | 4.297 | 4.297 | 4.297 | 246 | -0.01(-0.28%) |
Nov 01, 2004 | 4.229 | 4.358 | 4.229 | 4.310 | 28,066 | +0.08(+1.92%) |
Oct 29, 2004 | 4.228 | 4.228 | 4.228 | 4.228 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 4.362 | 4.362 | 4.228 | 4.228 | 1,477 | -0.14(-3.16%) |
Oct 27, 2004 | 4.366 | 4.375 | 4.366 | 4.366 | 13,294 | +0.00(+0.00%) |
Oct 26, 2004 | 4.366 | 4.427 | 4.358 | 4.366 | 18,957 | -0.03(-0.65%) |
Oct 25, 2004 | 4.362 | 4.509 | 4.346 | 4.395 | 34,713 | -0.03(-0.73%) |
Oct 22, 2004 | 4.427 | 4.427 | 4.427 | 4.427 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 4.391 | 4.427 | 4.370 | 4.427 | 37,421 | +0.09(+1.96%) |
Oct 20, 2004 | 4.419 | 4.419 | 4.334 | 4.342 | 1,723 | -0.10(-2.29%) |
Oct 19, 2004 | 4.444 | 4.444 | 4.444 | 4.444 | 2,461 | +0.00(+0.00%) |
Oct 18, 2004 | 4.444 | 4.444 | 4.444 | 4.444 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 4.444 | 4.444 | 4.444 | 4.444 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 4.407 | 4.448 | 4.387 | 4.444 | 3,692 | -0.06(-1.44%) |
Oct 13, 2004 | 4.549 | 4.549 | 4.509 | 4.509 | 6,401 | -0.04(-0.80%) |
Oct 12, 2004 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 4.505 | 4.545 | 4.505 | 4.545 | 492 | +0.10(+2.18%) |
Oct 04, 2004 | 4.460 | 4.468 | 4.435 | 4.448 | 2,954 | -0.28(-6.00%) |
Oct 01, 2004 | 4.752 | 4.760 | 4.647 | 4.732 | 2,215 | -0.12(-2.51%) |
Sep 30, 2004 | 4.427 | 4.854 | 4.427 | 4.854 | 4,185 | +0.09(+1.96%) |
Sep 29, 2004 | 4.760 | 4.834 | 4.635 | 4.760 | 13,540 | +0.28(+6.35%) |
Sep 28, 2004 | 4.476 | 4.476 | 4.476 | 4.476 | 2,461 | +0.05(+1.09%) |
Sep 27, 2004 | 4.428 | 4.428 | 4.428 | 4.428 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 4.428 | 4.428 | 4.428 | 4.428 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 4.427 | 4.428 | 4.427 | 4.428 | 2,708 | -0.00(-0.08%) |
Sep 22, 2004 | 4.424 | 4.679 | 4.424 | 4.431 | 2,954 | +0.01(+0.18%) |
Sep 21, 2004 | 4.423 | 4.423 | 4.423 | 4.423 | 246 | +0.00(+0.00%) |
Sep 20, 2004 | 4.423 | 4.423 | 4.423 | 4.423 | 1,477 | +0.01(+0.17%) |
Sep 17, 2004 | 4.416 | 4.416 | 4.416 | 4.416 | 246 | -0.05(-1.17%) |
Sep 16, 2004 | 4.415 | 4.500 | 4.415 | 4.468 | 10,955 | +0.00(+0.00%) |
Sep 15, 2004 | 4.468 | 4.468 | 4.468 | 4.468 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 4.468 | 4.468 | 4.468 | 4.468 | 2,954 | +0.00(+0.00%) |
Sep 13, 2004 | 4.468 | 4.488 | 4.464 | 4.468 | 10,586 | -0.01(-0.27%) |
Sep 10, 2004 | 4.448 | 4.748 | 4.448 | 4.480 | 12,063 | -0.09(-1.96%) |
Sep 09, 2004 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 4.062 | 4.570 | 4.062 | 4.570 | 1,427 | +0.05(+1.08%) |
Sep 07, 2004 | 4.468 | 4.521 | 4.468 | 4.521 | 492 | -0.07(-1.50%) |
Sep 03, 2004 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 4.082 | 4.590 | 4.062 | 4.590 | 4,923 | +0.02(+0.36%) |